Van Lanschot Kempen NV【VA3】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.3	-0.450788880541	66.55	66.8	64.75	797	65.9818866	DE
4	-0.95	-1.41369047619	67.2	70.8	64.75	500	67.05213402	DE
12	5.1	8.34014717907	61.15	70.8	61.15	568	65.60276139	DE
26	12.85	24.063670412	53.4	70.8	48.5	586	58.94770088	DE
52	12.15	22.4584103512	54.1	70.8	48.35	656	55.39408322	DE
156	38.75	140.909090909	27.5	70.8	23.95	1195	40.41671683	DE
260	38.75	140.909090909	27.5	70.8	23.95	1195	40.41671683	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	66.25	0.35	0.53	66.099999	66.25	66.099999	553
1783023900	65.9	-0.35	-0.53	66.2	66.3	65.75	2966
1782937500	66.25	-0.45	-0.67	66.5	66.65	66.25	182
1782851100	66.7	0.75	1.14	66.099999	66.8	66.099999	456
1782764700	65.95	1.2	1.85	66.3	66.4	65.65	281
1782505500	64.75	-1.95	-2.92	66.55	66.599999	64.75	101
1782419100	66.7	-1.5	-2.20	68.65	68.7	66.7	166
1782332700	68.2	-1.45	-2.08	69.75	69.75	68.2	342
1782246300	69.65	0.15	0.22	70.8	70.8	68.7	181
1782159900	69.5	0.25	0.36	69.75	70	69.45	265
1781900700	69.25	-0.65	-0.93	69.849999	69.849999	69.2	146
1781814300	69.9	0.9	1.30	69.099999	69.9	69.099999	21
1781727900	69	-1.6	-2.27	70.15	70.15	68.5	145
1781641500	70.599999	0.9	1.29	69.9	70.599999	69.9	444
1781555100	69.7	1	1.46	70.05	70.05	68.849999	610
1781295900	68.7	2.1	3.15	66.349999	68.7	66.349999	911
1781209500	66.599999	-0.3	-0.45	67	67.25	66.599999	533
1781123100	66.9	1.1	1.67	66.599999	67	66.15	334
1781036700	65.8	-0.3	-0.45	65.8	67.5	65.5	1277
1780950300	66.099999	0.1	0.15	65.05	66.7	65	255
1780691100	66	-1.45	-2.15	67.2	67.4	66	388
1780604700	67.45	1.05	1.58	66.349999	67.45	66.15	1252
1780518300	66.4	-0.8	-1.19	66.8	67.05	66.099999	1093
1780431900	67.2	0.35	0.52	66.75	67.25	66.599999	265
1780345500	66.849999	0.4	0.60	66.5	66.849999	66	518
1780086300	66.45	1.1	1.68	65.55	66.7	65.3	39
1779999900	65.349999	0.2	0.31	64.45	65.349999	64.45	38
1779913500	65.15	-0.25	-0.38	65.5	65.55	65	1520
1779827100	65.4	-0.45	-0.68	65.4	66.5	65.4	290
1779740700	65.849999	-1.1	-1.64	65.75	65.849999	65.349999	1015
1779481500	66.95	0.35	0.53	67.25	67.3	66.5	589
1779395100	66.599999	0.45	0.68	65.9	66.95	65.8	763
1779308700	66.15	1.1	1.69	65	66.15	64.9	148
1779222300	65.05	-0.5	-0.76	66	66.2	64.95	422
1779135900	65.55	0.75	1.16	64.55	65.55	64.55	880
1778876700	64.8	-1.55	-2.34	65.15	65.8	64.8	558
1778790300	66.349999	0.75	1.14	65.65	66.349999	65.65	430
1778703900	65.599999	1.55	2.42	64.75	65.599999	64.75	292
1778617500	64.05	-0.75	-1.16	64.25	64.25	63.9	202
1778531100	64.8	0.95	1.49	64.25	64.849999	64.25	200
1778271900	63.85	-0.55	-0.85	64.349999	64.9	63.85	693
1778185500	64.4	-2	-3.01	66.8	67.3	64.4	572
1778099100	66.4	1.8	2.79	65	67.099999	65	456
1778012700	64.599999	-0.35	-0.54	64.95	65.3	64.45	392
1777926300	64.95	0.2	0.31	65.5	65.65	64.7	23
1777580700	64.75	0.55	0.86	64	64.8	64	786
1777494300	64.2	0.55	0.86	64.099999	64.2	63.8	5031
1777407900	63.65	-0.15	-0.24	63.95	64.099999	63.6	713
1777321500	63.8	-0.95	-1.47	64.55	64.849999	63.7	1270
1777062300	64.75	1.25	1.97	64.099999	64.75	63.9	115
1776975900	63.5	-1	-1.55	64	64.05	63.5	227
1776889500	64.5	-0.4	-0.62	65.4	65.4	64.25	121
1776803100	64.9	-0.15	-0.23	65.25	65.25	64.75	65
1776716700	65.05	0.05	0.08	65.05	65.25	64.55	400
1776457500	65	1.55	2.44	63.9	65	63.8	276
1776371100	63.45	-0.35	-0.55	63.9	63.95	63.45	219
1776284700	63.8	-0.15	-0.23	64.099999	64.15	63.8	305
1776198300	63.95	0.6	0.95	63.3	63.95	63.05	288
1776111900	63.35	0.9	1.44	62	63.35	62	281
1775852700	62.45	1.15	1.88	61.15	62.7	61.15	763
1775766300	61.3	-0.15	-0.24	61.3	61.7	61.3	160
1775679900	61.45	2.5	4.24	61.35	61.95	60.6	1413
1775593500	58.95	-0.05	-0.08	58.7	59.25	58.65	306